カクヤスグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 1,365 | 1,365 | 1,345 | 1,351 | -7 | -0.5% | 4,700 |
| 2023/04/05 | 1,358 | 1,362 | 1,355 | 1,358 | -2 | -0.1% | 4,500 |
| 2023/04/04 | 1,355 | 1,360 | 1,355 | 1,360 | +13 | +1% | 3,000 |
| 2023/04/03 | 1,349 | 1,360 | 1,344 | 1,347 | +7 | +0.5% | 6,400 |
| 2023/03/31 | 1,357 | 1,357 | 1,340 | 1,340 | -7 | -0.5% | 1,200 |
| 2023/03/30 | 1,333 | 1,347 | 1,333 | 1,347 | +12 | +0.9% | 600 |
| 2023/03/29 | 1,329 | 1,360 | 1,329 | 1,335 | -3 | -0.2% | 4,700 |
| 2023/03/28 | 1,338 | 1,338 | 1,338 | 1,338 | +2 | +0.1% | 100 |
| 2023/03/27 | 1,338 | 1,350 | 1,329 | 1,336 | -5 | -0.4% | 1,800 |
| 2023/03/24 | 1,335 | 1,350 | 1,335 | 1,341 | -9 | -0.7% | 1,900 |
| 2023/03/23 | 1,346 | 1,350 | 1,345 | 1,350 | +4 | +0.3% | 1,500 |
| 2023/03/22 | 1,344 | 1,346 | 1,340 | 1,346 | +17 | +1.3% | 2,600 |
| 2023/03/20 | 1,330 | 1,342 | 1,329 | 1,329 | +5 | +0.4% | 1,500 |
| 2023/03/17 | 1,316 | 1,330 | 1,316 | 1,324 | ±0 | ±0% | 600 |
| 2023/03/16 | 1,330 | 1,347 | 1,324 | 1,324 | -16 | -1.2% | 700 |
| 2023/03/15 | 1,323 | 1,340 | 1,323 | 1,340 | +19 | +1.4% | 3,300 |
| 2023/03/14 | 1,342 | 1,342 | 1,321 | 1,321 | -21 | -1.6% | 600 |
| 2023/03/13 | 1,346 | 1,346 | 1,338 | 1,342 | -3 | -0.2% | 1,000 |
| 2023/03/10 | 1,338 | 1,345 | 1,338 | 1,345 | +1 | +0.1% | 1,400 |
| 2023/03/09 | 1,345 | 1,345 | 1,338 | 1,344 | +8 | +0.6% | 2,100 |
| 2023/03/08 | 1,345 | 1,352 | 1,336 | 1,336 | ±0 | ±0% | 8,100 |
| 2023/03/07 | 1,322 | 1,336 | 1,313 | 1,336 | +15 | +1.1% | 2,300 |
| 2023/03/06 | 1,307 | 1,321 | 1,307 | 1,321 | +6 | +0.5% | 1,100 |
| 2023/03/03 | 1,315 | 1,315 | 1,315 | 1,315 | -3 | -0.2% | 100 |
| 2023/03/02 | 1,317 | 1,318 | 1,317 | 1,318 | +3 | +0.2% | 300 |
| 2023/03/01 | 1,321 | 1,321 | 1,315 | 1,315 | -5 | -0.4% | 800 |
| 2023/02/28 | 1,307 | 1,327 | 1,307 | 1,320 | +15 | +1.1% | 700 |
| 2023/02/27 | 1,299 | 1,306 | 1,299 | 1,305 | -1 | -0.1% | 2,300 |
| 2023/02/24 | 1,291 | 1,311 | 1,291 | 1,306 | -13 | -1% | 6,200 |
| 2023/02/22 | 1,340 | 1,340 | 1,318 | 1,319 | -23 | -1.7% | 5,900 |
| 2023/02/21 | 1,343 | 1,347 | 1,342 | 1,342 | -1 | -0.1% | 800 |
| 2023/02/20 | 1,348 | 1,348 | 1,336 | 1,343 | +13 | +1% | 800 |
| 2023/02/17 | 1,329 | 1,330 | 1,329 | 1,330 | -6 | -0.4% | 1,000 |
| 2023/02/16 | 1,352 | 1,352 | 1,336 | 1,336 | -8 | -0.6% | 2,400 |
| 2023/02/15 | 1,320 | 1,344 | 1,320 | 1,344 | +13 | +1% | 1,700 |
| 2023/02/14 | 1,346 | 1,346 | 1,319 | 1,331 | +15 | +1.1% | 2,800 |
| 2023/02/13 | 1,332 | 1,352 | 1,291 | 1,316 | -18 | -1.3% | 6,400 |
| 2023/02/10 | 1,334 | 1,334 | 1,334 | 1,334 | +2 | +0.2% | 200 |
| 2023/02/09 | 1,345 | 1,345 | 1,321 | 1,332 | +14 | +1.1% | 3,000 |
| 2023/02/08 | 1,321 | 1,336 | 1,309 | 1,318 | -3 | -0.2% | 2,000 |
| 2023/02/07 | 1,306 | 1,322 | 1,306 | 1,321 | +6 | +0.5% | 900 |
| 2023/02/06 | 1,316 | 1,316 | 1,304 | 1,315 | ±0 | ±0% | 3,300 |
| 2023/02/03 | 1,312 | 1,316 | 1,312 | 1,315 | -5 | -0.4% | 400 |
| 2023/02/02 | 1,320 | 1,320 | 1,320 | 1,320 | -10 | -0.8% | 100 |
| 2023/02/01 | 1,315 | 1,331 | 1,313 | 1,330 | +23 | +1.8% | 2,400 |
| 2023/01/31 | 1,321 | 1,321 | 1,307 | 1,307 | -13 | -1% | 800 |
| 2023/01/30 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 600 |
| 2023/01/27 | 1,326 | 1,326 | 1,318 | 1,320 | -15 | -1.1% | 500 |
| 2023/01/26 | 1,307 | 1,349 | 1,304 | 1,335 | +14 | +1.1% | 7,100 |
| 2023/01/25 | 1,306 | 1,330 | 1,306 | 1,321 | -44 | -3.2% | 10,400 |
401～
450
件表示中 / 1202件
類似銘柄と比較する
現在ご覧いただいている「カクヤスＧ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| カクヤスＧ | 47,800円 | +5.7% | +2.5% | 4.18% | 8.54倍 | 3.25倍 |
|
酒類などを飲食店や個人に販売する「なんでも酒やカクヤス」を展開。東京２３区に集中的に出店 |
| マンダラケ | 42,300円 | +3.8% | +3.6% | 0.24% | 9.27倍 | 1.28倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
| 串カツ田中 | 154,700円 | +17.3% | +14.0% | 0.84% | 26.82倍 | 6.01倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
| ナルミヤ | 132,600円 | +7.6% | +12.4% | 4.00% | 8.76倍 | 2.16倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
| ハークスレイ | 68,000円 | +4.8% | +10.1% | 3.82% | 6.99倍 | 0.52倍 |
|
傘下に弁当「ほっかほっか亭」ＦＣ統括会社。飲食店の店舗リース、食品加工など複数事業展開 |
市場注目の銘柄
チャート関連のコラム
